33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 193000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 4170 |
| 3 | 20241118 | 192900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20241118 | 192800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20241118 | 192700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20241118 | 192600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20241118 | 192500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20241118 | 192400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20241118 | 192300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20241118 | 192200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20241118 | 192100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20241118 | 192000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20241118 | 191900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20241118 | 191800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20241118 | 191700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20241118 | 191600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20241118 | 191500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20241118 | 191400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20241118 | 191300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20241118 | 191200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20241118 | 191100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20241118 | 191000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20241118 | 190900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20241118 | 190800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20241118 | 190700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20241118 | 190600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20241118 | 190500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20241118 | 190400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20241118 | 190300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20241118 | 190200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20241118 | 190100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20241118 | 190000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 4170 |
| 33 | 20241118 | 185900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20241118 | 185800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20241118 | 185700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20241118 | 185600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20241118 | 185500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20241118 | 185400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20241118 | 185300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20241118 | 185200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20241118 | 185100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20241118 | 185000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20241118 | 184900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20241118 | 184800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20241118 | 184700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20241118 | 184600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20241118 | 184500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20241118 | 184400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20241118 | 184300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20241118 | 184200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20241118 | 184100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20241118 | 184000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20241118 | 183900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20241118 | 183800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20241118 | 183700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20241118 | 183600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20241118 | 183500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20241118 | 183400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20241118 | 183300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20241118 | 183200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20241118 | 183100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20241118 | 183000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 4170 |
| 63 | 20241118 | 182900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20241118 | 182800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20241118 | 182700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20241118 | 182600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20241118 | 182500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20241118 | 182400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20241118 | 182300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20241118 | 182200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20241118 | 182100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20241118 | 182000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20241118 | 181900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20241118 | 181800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20241118 | 181700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20241118 | 181600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20241118 | 181500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20241118 | 181400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20241118 | 181300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20241118 | 181200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20241118 | 181100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20241118 | 181000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20241118 | 180900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20241118 | 180800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20241118 | 180700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20241118 | 180600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20241118 | 180500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20241118 | 180400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20241118 | 180300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20241118 | 180200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20241118 | 180100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20241118 | 180000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 4170 |
| 93 | 20241118 | 175900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20241118 | 175800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20241118 | 175700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20241118 | 175600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20241118 | 175500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20241118 | 175400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20241118 | 175300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20241118 | 175200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20241118 | 175100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20241118 | 175000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20241118 | 174900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20241118 | 174800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20241118 | 174700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20241118 | 174600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20241118 | 174500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20241118 | 174400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20241118 | 174300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20241118 | 174200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20241118 | 174100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20241118 | 174000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20241118 | 173900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20241118 | 173800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20241118 | 173700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20241118 | 173600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20241118 | 173500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20241118 | 173400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20241118 | 173300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20241118 | 173200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20241118 | 173100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20241118 | 173000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 4170 |
| 123 | 20241118 | 172900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20241118 | 172800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20241118 | 172700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20241118 | 172600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20241118 | 172500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20241118 | 172400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20241118 | 172300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20241118 | 172200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20241118 | 172100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20241118 | 172000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20241118 | 171900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20241118 | 171800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20241118 | 171700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20241118 | 171600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20241118 | 171500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20241118 | 171400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20241118 | 171300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20241118 | 171200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20241118 | 171100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20241118 | 171000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20241118 | 170900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20241118 | 170800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20241118 | 170700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20241118 | 170600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20241118 | 170500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20241118 | 170400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20241118 | 170300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20241118 | 170200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20241118 | 170100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20241118 | 170000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 4170 |
| 153 | 20241118 | 165900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20241118 | 165800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20241118 | 165700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20241118 | 165600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20241118 | 165500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20241118 | 165400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20241118 | 165300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20241118 | 165200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20241118 | 165100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20241118 | 165000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20241118 | 164900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20241118 | 164800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20241118 | 164700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20241118 | 164600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20241118 | 164500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20241118 | 164400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20241118 | 164300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20241118 | 164200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20241118 | 164100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20241118 | 164000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20241118 | 163900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20241118 | 163800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20241118 | 163700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20241118 | 163600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20241118 | 163500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20241118 | 163400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20241118 | 163300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20241118 | 163200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20241118 | 163100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20241118 | 163000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 4170 |
| 183 | 20241118 | 162900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20241118 | 162800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20241118 | 162700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20241118 | 162600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20241118 | 162500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20241118 | 162400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20241118 | 162300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20241118 | 162200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20241118 | 162100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20241118 | 162000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20241118 | 161900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20241118 | 161800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20241118 | 161700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20241118 | 161600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20241118 | 161500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20241118 | 161400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20241118 | 161300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20241118 | 161200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20241118 | 161100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20241118 | 161000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20241118 | 160900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20241118 | 160800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20241118 | 160700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20241118 | 160600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20241118 | 160500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20241118 | 160400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20241118 | 160300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20241118 | 160200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20241118 | 160100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20241118 | 160000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 4170 |
| 213 | 20241118 | 155900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20241118 | 155800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20241118 | 155700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20241118 | 155600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20241118 | 155500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20241118 | 155400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20241118 | 155300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20241118 | 155200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20241118 | 155100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20241118 | 155000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20241118 | 154900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20241118 | 154800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20241118 | 154700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20241118 | 154600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20241118 | 154500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20241118 | 154400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20241118 | 154300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20241118 | 154200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20241118 | 154100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20241118 | 154000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20241118 | 153900 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20241118 | 153800 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20241118 | 153700 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20241118 | 153600 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20241118 | 153500 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20241118 | 153400 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20241118 | 153300 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 240 | 20241118 | 153200 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 241 | 20241118 | 153100 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 242 | 20241118 | 153000 | 6874426500 | 45300 | 45300 | 45300 | 45300 | 8340 |
| 243 | 20241118 | 152900 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 244 | 20241118 | 152800 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 245 | 20241118 | 152700 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 246 | 20241118 | 152600 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 247 | 20241118 | 152500 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 248 | 20241118 | 152400 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 249 | 20241118 | 152300 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 250 | 20241118 | 152200 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 251 | 20241118 | 152100 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 252 | 20241118 | 152000 | 6685525500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 253 | 20241118 | 151900 | 6685525500 | 45250 | 45300 | 45300 | 45200 | 335 |
| 254 | 20241118 | 151800 | 6670356900 | 45300 | 45300 | 45300 | 45250 | 1155 |
| 255 | 20241118 | 151700 | 6618074300 | 45300 | 45250 | 45300 | 45250 | 938 |
| 256 | 20241118 | 151600 | 6575595500 | 45300 | 45250 | 45300 | 45250 | 284 |
| 257 | 20241118 | 151500 | 6562734750 | 45300 | 45300 | 45300 | 45250 | 458 |
| 258 | 20241118 | 151400 | 6541994850 | 45300 | 45300 | 45300 | 45250 | 45 |
| 259 | 20241118 | 151300 | 6539957050 | 45300 | 45250 | 45300 | 45250 | 361 |
| 260 | 20241118 | 151200 | 6523604300 | 45300 | 45250 | 45300 | 45200 | 2478 |
| 261 | 20241118 | 151100 | 6411374250 | 45200 | 45250 | 45250 | 45200 | 30 |
| 262 | 20241118 | 151000 | 6410017500 | 45250 | 45200 | 45250 | 45200 | 294 |
| 263 | 20241118 | 150900 | 6396718550 | 45250 | 45250 | 45250 | 45200 | 476 |
| 264 | 20241118 | 150800 | 6375180550 | 45250 | 45200 | 45250 | 45200 | 149 |
| 265 | 20241118 | 150700 | 6368439350 | 45250 | 45200 | 45250 | 45200 | 152 |
| 266 | 20241118 | 150600 | 6361561700 | 45250 | 45200 | 45250 | 45200 | 16 |
| 267 | 20241118 | 150500 | 6360837850 | 45250 | 45250 | 45250 | 45200 | 8 |
| 268 | 20241118 | 150400 | 6360476050 | 45250 | 45250 | 45250 | 45200 | 77 |
| 269 | 20241118 | 150300 | 6356993250 | 45200 | 45200 | 45250 | 45200 | 1742 |
| 270 | 20241118 | 150200 | 6278242850 | 45250 | 45250 | 45250 | 45200 | 687 |
| 271 | 20241118 | 150100 | 6247156650 | 45200 | 45250 | 45250 | 45200 | 1224 |
| 272 | 20241118 | 150000 | 6191781200 | 45250 | 45250 | 45250 | 45200 | 70 |
| 273 | 20241118 | 145900 | 6188615150 | 45200 | 45200 | 45250 | 45200 | 104 |
| 274 | 20241118 | 145800 | 6183912700 | 45250 | 45200 | 45250 | 45200 | 281 |
| 275 | 20241118 | 145700 | 6171198800 | 45200 | 45200 | 45250 | 45200 | 330 |
| 276 | 20241118 | 145600 | 6156273700 | 45200 | 45200 | 45200 | 45200 | 189 |
| 277 | 20241118 | 145500 | 6147730900 | 45200 | 45250 | 45250 | 45200 | 82 |
| 278 | 20241118 | 145400 | 6144021350 | 45200 | 45200 | 45250 | 45200 | 51 |
| 279 | 20241118 | 145300 | 6141715450 | 45200 | 45250 | 45250 | 45200 | 275 |
| 280 | 20241118 | 145200 | 6129275750 | 45250 | 45250 | 45250 | 45200 | 122 |
| 281 | 20241118 | 145100 | 6123760500 | 45250 | 45200 | 45250 | 45150 | 582 |
| 282 | 20241118 | 145000 | 6097447200 | 45150 | 45150 | 45200 | 45150 | 557 |
| 283 | 20241118 | 144900 | 6072272150 | 45150 | 45200 | 45200 | 45150 | 53 |
| 284 | 20241118 | 144800 | 6069878400 | 45150 | 45150 | 45200 | 45150 | 54 |
| 285 | 20241118 | 144700 | 6067438300 | 45150 | 45150 | 45200 | 45150 | 206 |
| 286 | 20241118 | 144600 | 6058128650 | 45150 | 45150 | 45200 | 45150 | 268 |
| 287 | 20241118 | 144500 | 6046027950 | 45100 | 45150 | 45150 | 45100 | 314 |
| 288 | 20241118 | 144400 | 6031851450 | 45150 | 45050 | 45150 | 45050 | 255 |
| 289 | 20241118 | 144300 | 6020351400 | 45100 | 45050 | 45100 | 45050 | 251 |
| 290 | 20241118 | 144200 | 6009033900 | 45050 | 45100 | 45100 | 45050 | 345 |
| 291 | 20241118 | 144100 | 5993477350 | 45050 | 45100 | 45100 | 45050 | 13 |
| 292 | 20241118 | 144000 | 5992891650 | 45050 | 45050 | 45100 | 45050 | 236 |
| 293 | 20241118 | 143900 | 5982259800 | 45050 | 45050 | 45050 | 45050 | 11 |
| 294 | 20241118 | 143800 | 5981764250 | 45100 | 45100 | 45100 | 45050 | 412 |
| 295 | 20241118 | 143700 | 5963184850 | 45050 | 45050 | 45050 | 45050 | 52 |
| 296 | 20241118 | 143600 | 5960842250 | 45050 | 45050 | 45100 | 45050 | 56 |
| 297 | 20241118 | 143500 | 5958319400 | 45050 | 45050 | 45100 | 45050 | 95 |
| 298 | 20241118 | 143400 | 5954039400 | 45050 | 45100 | 45100 | 45050 | 29 |
| 299 | 20241118 | 143300 | 5952732000 | 45100 | 45050 | 45100 | 45050 | 83 |
| 300 | 20241118 | 143200 | 5948991850 | 45050 | 45050 | 45050 | 45050 | 324 |
| 301 | 20241118 | 143100 | 5934395650 | 45050 | 44950 | 45050 | 44950 | 772 |
| 302 | 20241118 | 143000 | 5899645500 | 44950 | 45000 | 45000 | 44950 | 1568 |
| 303 | 20241118 | 142900 | 5829163100 | 45000 | 44950 | 45000 | 44950 | 265 |
| 304 | 20241118 | 142800 | 5817239900 | 44950 | 44950 | 44950 | 44950 | 32 |
| 305 | 20241118 | 142700 | 5815801500 | 44950 | 44950 | 45000 | 44950 | 70 |
| 306 | 20241118 | 142600 | 5812652400 | 44950 | 44950 | 45000 | 44950 | 74 |
| 307 | 20241118 | 142500 | 5809324250 | 44950 | 44950 | 44950 | 44950 | 31 |
| 308 | 20241118 | 142400 | 5807930800 | 44950 | 44950 | 44950 | 44950 | 165 |
| 309 | 20241118 | 142300 | 5800514050 | 44950 | 45000 | 45000 | 44950 | 121 |
| 310 | 20241118 | 142200 | 5795072500 | 45000 | 44950 | 45000 | 44950 | 140 |
| 311 | 20241118 | 142100 | 5788774300 | 45000 | 44950 | 45000 | 44950 | 14 |
| 312 | 20241118 | 142000 | 5788144900 | 44950 | 45000 | 45000 | 44950 | 512 |
| 313 | 20241118 | 141900 | 5765105350 | 45000 | 44950 | 45000 | 44950 | 65 |
| 314 | 20241118 | 141800 | 5762183550 | 44950 | 44900 | 44950 | 44900 | 189 |
| 315 | 20241118 | 141700 | 5753689200 | 44900 | 44900 | 44900 | 44900 | 69 |
| 316 | 20241118 | 141600 | 5750591100 | 44900 | 44900 | 44950 | 44900 | 36 |
| 317 | 20241118 | 141500 | 5748974650 | 44850 | 44950 | 45000 | 44850 | 160 |
| 318 | 20241118 | 141400 | 5741788100 | 44950 | 44950 | 45000 | 44950 | 170 |
| 319 | 20241118 | 141300 | 5734144750 | 45000 | 44900 | 45000 | 44900 | 1066 |
| 320 | 20241118 | 141200 | 5686201850 | 44900 | 44900 | 44900 | 44900 | 517 |
| 321 | 20241118 | 141100 | 5662988550 | 44900 | 44900 | 44950 | 44900 | 756 |
| 322 | 20241118 | 141000 | 5629007800 | 44900 | 44850 | 44900 | 44850 | 322 |
| 323 | 20241118 | 140900 | 5614550550 | 44850 | 44850 | 44850 | 44850 | 593 |
| 324 | 20241118 | 140800 | 5587954500 | 44900 | 44850 | 44900 | 44850 | 50 |
| 325 | 20241118 | 140700 | 5585711950 | 44850 | 44850 | 44850 | 44850 | 114 |
| 326 | 20241118 | 140600 | 5580599050 | 44850 | 44900 | 44900 | 44850 | 35 |
| 327 | 20241118 | 140500 | 5579028800 | 44900 | 44900 | 44900 | 44850 | 14 |
| 328 | 20241118 | 140400 | 5578400600 | 44850 | 44900 | 44900 | 44850 | 28 |
| 329 | 20241118 | 140300 | 5577144750 | 44850 | 44850 | 44900 | 44850 | 14 |
| 330 | 20241118 | 140200 | 5576516800 | 44850 | 44850 | 44850 | 44850 | 55 |
| 331 | 20241118 | 140100 | 5574050050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 332 | 20241118 | 140000 | 5574050050 | 44850 | 44850 | 44900 | 44850 | 68 |
| 333 | 20241118 | 135900 | 5570999100 | 44850 | 44850 | 44850 | 44850 | 10 |
| 334 | 20241118 | 135800 | 5570550600 | 44850 | 44850 | 44900 | 44850 | 142 |
| 335 | 20241118 | 135700 | 5564181700 | 44850 | 44850 | 44850 | 44850 | 20 |
| 336 | 20241118 | 135600 | 5563284700 | 44850 | 44900 | 44900 | 44850 | 112 |
| 337 | 20241118 | 135500 | 5558256800 | 44900 | 44900 | 44950 | 44900 | 1083 |
| 338 | 20241118 | 135400 | 5509592350 | 44900 | 44900 | 44900 | 44850 | 157 |
| 339 | 20241118 | 135300 | 5502543750 | 44850 | 44850 | 44850 | 44850 | 13 |
| 340 | 20241118 | 135200 | 5501960700 | 44900 | 44850 | 44900 | 44850 | 105 |
| 341 | 20241118 | 135100 | 5497250800 | 44850 | 44900 | 44900 | 44850 | 89 |
| 342 | 20241118 | 135000 | 5493256850 | 44900 | 44950 | 44950 | 44850 | 22 |
| 343 | 20241118 | 134900 | 5492269300 | 44900 | 44900 | 44900 | 44850 | 83 |
| 344 | 20241118 | 134800 | 5488543050 | 44900 | 44900 | 44900 | 44900 | 147 |
| 345 | 20241118 | 134700 | 5481942750 | 44850 | 44750 | 44900 | 44750 | 627 |
| 346 | 20241118 | 134600 | 5453836100 | 44750 | 44750 | 44800 | 44750 | 52 |
| 347 | 20241118 | 134500 | 5451508950 | 44800 | 44750 | 44800 | 44750 | 31 |
| 348 | 20241118 | 134400 | 5450121450 | 44800 | 44750 | 44800 | 44750 | 34 |
| 349 | 20241118 | 134300 | 5448598950 | 44750 | 44750 | 44750 | 44750 | 9 |
| 350 | 20241118 | 134200 | 5448196200 | 44750 | 44800 | 44800 | 44700 | 129 |
| 351 | 20241118 | 134100 | 5442424550 | 44700 | 44750 | 44750 | 44700 | 33 |
| 352 | 20241118 | 134000 | 5440948050 | 44750 | 44750 | 44800 | 44700 | 42 |
| 353 | 20241118 | 133900 | 5439070300 | 44700 | 44750 | 44750 | 44700 | 256 |
| 354 | 20241118 | 133800 | 5427620850 | 44700 | 44750 | 44750 | 44700 | 33 |
| 355 | 20241118 | 133700 | 5426144700 | 44750 | 44750 | 44750 | 44750 | 11 |
| 356 | 20241118 | 133600 | 5425652450 | 44750 | 44700 | 44800 | 44700 | 879 |
| 357 | 20241118 | 133500 | 5386316650 | 44650 | 44650 | 44750 | 44650 | 1581 |
| 358 | 20241118 | 133400 | 5315636800 | 44650 | 44650 | 44700 | 44650 | 45 |
| 359 | 20241118 | 133300 | 5313627050 | 44700 | 44650 | 44700 | 44650 | 80 |
| 360 | 20241118 | 133200 | 5310053700 | 44700 | 44600 | 44700 | 44600 | 247 |
| 361 | 20241118 | 133100 | 5299014150 | 44600 | 44600 | 44650 | 44600 | 402 |
| 362 | 20241118 | 133000 | 5281066450 | 44600 | 44650 | 44650 | 44600 | 108 |
| 363 | 20241118 | 132900 | 5276249000 | 44600 | 44700 | 44700 | 44600 | 556 |
| 364 | 20241118 | 132800 | 5251422900 | 44700 | 44650 | 44700 | 44650 | 94 |
| 365 | 20241118 | 132700 | 5247222600 | 44650 | 44650 | 44700 | 44650 | 11 |
| 366 | 20241118 | 132600 | 5246731300 | 44650 | 44700 | 44700 | 44650 | 48 |
| 367 | 20241118 | 132500 | 5244586450 | 44700 | 44650 | 44700 | 44650 | 11 |
| 368 | 20241118 | 132400 | 5244095250 | 44700 | 44650 | 44700 | 44650 | 45 |
| 369 | 20241118 | 132300 | 5242085300 | 44700 | 44650 | 44700 | 44650 | 124 |
| 370 | 20241118 | 132200 | 5236546800 | 44700 | 44650 | 44700 | 44650 | 816 |
| 371 | 20241118 | 132100 | 5200072750 | 44650 | 44650 | 44650 | 44650 | 31 |
| 372 | 20241118 | 132000 | 5198688600 | 44700 | 44750 | 44750 | 44700 | 204 |
| 373 | 20241118 | 131900 | 5189569150 | 44750 | 44700 | 44750 | 44700 | 5 |
| 374 | 20241118 | 131800 | 5189345550 | 44750 | 44700 | 44750 | 44700 | 274 |
| 375 | 20241118 | 131700 | 5177085500 | 44700 | 44750 | 44800 | 44700 | 197 |
| 376 | 20241118 | 131600 | 5168273700 | 44750 | 44700 | 44750 | 44700 | 42 |
| 377 | 20241118 | 131500 | 5166394850 | 44700 | 44700 | 44800 | 44700 | 13 |
| 378 | 20241118 | 131400 | 5165813550 | 44700 | 44700 | 44700 | 44700 | 33 |
| 379 | 20241118 | 131300 | 5164338450 | 44700 | 44800 | 44800 | 44700 | 55 |
| 380 | 20241118 | 131200 | 5161876050 | 44800 | 44750 | 44800 | 44750 | 850 |
| 381 | 20241118 | 131100 | 5123802450 | 44750 | 44700 | 44750 | 44700 | 161 |
| 382 | 20241118 | 131000 | 5116598400 | 44700 | 44750 | 44750 | 44700 | 84 |
| 383 | 20241118 | 130900 | 5112843550 | 44700 | 44700 | 44700 | 44650 | 852 |
| 384 | 20241118 | 130800 | 5074771700 | 44650 | 44650 | 44700 | 44650 | 29 |
| 385 | 20241118 | 130700 | 5073476200 | 44650 | 44700 | 44700 | 44650 | 654 |
| 386 | 20241118 | 130600 | 5044243550 | 44700 | 44750 | 44750 | 44700 | 188 |
| 387 | 20241118 | 130500 | 5035834700 | 44750 | 44750 | 44750 | 44700 | 129 |
| 388 | 20241118 | 130400 | 5030062500 | 44700 | 44700 | 44750 | 44700 | 21 |
| 389 | 20241118 | 130300 | 5029123750 | 44700 | 44700 | 44700 | 44700 | 28 |
| 390 | 20241118 | 130200 | 5027872150 | 44700 | 44700 | 44700 | 44700 | 73 |
| 391 | 20241118 | 130100 | 5024609050 | 44700 | 44700 | 44750 | 44700 | 181 |
| 392 | 20241118 | 130000 | 5016518200 | 44750 | 44700 | 44750 | 44700 | 21 |
| 393 | 20241118 | 125900 | 5015578850 | 44700 | 44700 | 44750 | 44700 | 18 |
| 394 | 20241118 | 125800 | 5014774100 | 44750 | 44700 | 44750 | 44700 | 120 |
| 395 | 20241118 | 125700 | 5009407550 | 44750 | 44700 | 44750 | 44700 | 32 |
| 396 | 20241118 | 125600 | 5007976500 | 44750 | 44700 | 44750 | 44700 | 156 |
| 397 | 20241118 | 125500 | 5000998300 | 44700 | 44700 | 44700 | 44700 | 97 |
| 398 | 20241118 | 125400 | 4996662400 | 44700 | 44750 | 44750 | 44700 | 35 |
| 399 | 20241118 | 125300 | 4995097450 | 44750 | 44850 | 44850 | 44750 | 4700 |
| 400 | 20241118 | 125200 | 4784516700 | 44850 | 44850 | 44900 | 44850 | 36 |
| 401 | 20241118 | 125100 | 4782901050 | 44850 | 44850 | 44900 | 44850 | 28 |
| 402 | 20241118 | 125000 | 4781645200 | 44850 | 44900 | 44900 | 44850 | 17 |
| 403 | 20241118 | 124900 | 4780882550 | 44900 | 44850 | 44900 | 44850 | 105 |
| 404 | 20241118 | 124800 | 4776172050 | 44850 | 44900 | 44900 | 44850 | 51 |
| 405 | 20241118 | 124700 | 4773883000 | 44900 | 44850 | 44900 | 44850 | 841 |
| 406 | 20241118 | 124600 | 4736134700 | 44900 | 44800 | 44900 | 44800 | 1184 |
| 407 | 20241118 | 124500 | 4683033650 | 44850 | 44850 | 44850 | 44800 | 198 |
| 408 | 20241118 | 124400 | 4674155300 | 44800 | 44850 | 44850 | 44800 | 68 |
| 409 | 20241118 | 124300 | 4671107400 | 44800 | 44800 | 44800 | 44800 | 55 |
| 410 | 20241118 | 124200 | 4668643400 | 44800 | 44800 | 44850 | 44800 | 85 |
| 411 | 20241118 | 124100 | 4664832900 | 44850 | 44850 | 44900 | 44850 | 189 |
| 412 | 20241118 | 124000 | 4656354750 | 44850 | 44900 | 44900 | 44850 | 44 |
| 413 | 20241118 | 123900 | 4654380850 | 44850 | 44850 | 44850 | 44850 | 12 |
| 414 | 20241118 | 123800 | 4653842650 | 44850 | 44850 | 44850 | 44850 | 23 |
| 415 | 20241118 | 123700 | 4652811100 | 44850 | 44850 | 44850 | 44850 | 25 |
| 416 | 20241118 | 123600 | 4651689850 | 44850 | 44850 | 44850 | 44850 | 21 |
| 417 | 20241118 | 123500 | 4650748000 | 44850 | 44900 | 44900 | 44850 | 27 |
| 418 | 20241118 | 123400 | 4649536850 | 44850 | 44900 | 44900 | 44850 | 69 |
| 419 | 20241118 | 123300 | 4646440400 | 44850 | 44850 | 44850 | 44850 | 196 |
| 420 | 20241118 | 123200 | 4637649800 | 44850 | 44850 | 44850 | 44850 | 32 |
| 421 | 20241118 | 123100 | 4636214600 | 44850 | 44950 | 44950 | 44850 | 1401 |
| 422 | 20241118 | 123000 | 4573271450 | 44950 | 45000 | 45000 | 44950 | 23 |
| 423 | 20241118 | 122900 | 4572237450 | 44950 | 44950 | 44950 | 44950 | 295 |
| 424 | 20241118 | 122800 | 4558977200 | 44950 | 44950 | 45000 | 44950 | 173 |
| 425 | 20241118 | 122700 | 4551200800 | 44950 | 45000 | 45000 | 44950 | 6146 |
| 426 | 20241118 | 122600 | 4274632850 | 45000 | 45000 | 45050 | 45000 | 23 |
| 427 | 20241118 | 122500 | 4273597300 | 45000 | 45000 | 45000 | 45000 | 212 |
| 428 | 20241118 | 122400 | 4264057300 | 45000 | 45050 | 45050 | 45000 | 47 |
| 429 | 20241118 | 122300 | 4261941900 | 45000 | 45050 | 45100 | 45000 | 758 |
| 430 | 20241118 | 122200 | 4227796450 | 45050 | 45050 | 45050 | 45050 | 794 |
| 431 | 20241118 | 122100 | 4192026750 | 45100 | 45050 | 45100 | 45050 | 26 |
| 432 | 20241118 | 122000 | 4190855350 | 45050 | 45100 | 45100 | 45050 | 144 |
| 433 | 20241118 | 121900 | 4184367900 | 45100 | 45050 | 45100 | 45050 | 56 |
| 434 | 20241118 | 121800 | 4181844050 | 45050 | 45050 | 45100 | 45050 | 40 |
| 435 | 20241118 | 121700 | 4180040750 | 45050 | 45100 | 45150 | 45050 | 291 |
| 436 | 20241118 | 121600 | 4166917950 | 45100 | 45100 | 45100 | 45050 | 1577 |
| 437 | 20241118 | 121500 | 4095795750 | 45100 | 45150 | 45150 | 45100 | 53 |
| 438 | 20241118 | 121400 | 4093404800 | 45100 | 45100 | 45100 | 45100 | 7 |
| 439 | 20241118 | 121300 | 4093089100 | 45100 | 45100 | 45100 | 45100 | 37 |
| 440 | 20241118 | 121200 | 4091420400 | 45150 | 45100 | 45150 | 45100 | 142 |
| 441 | 20241118 | 121100 | 4085016150 | 45100 | 45150 | 45150 | 45100 | 23 |
| 442 | 20241118 | 121000 | 4083978650 | 45150 | 45100 | 45150 | 45100 | 19 |
| 443 | 20241118 | 120900 | 4083121650 | 45100 | 45100 | 45150 | 45100 | 17 |
| 444 | 20241118 | 120800 | 4082354900 | 45100 | 45150 | 45150 | 45100 | 55 |
| 445 | 20241118 | 120700 | 4079872750 | 45150 | 45100 | 45150 | 45100 | 523 |
| 446 | 20241118 | 120600 | 4056260700 | 45150 | 45150 | 45150 | 45100 | 525 |
| 447 | 20241118 | 120500 | 4032557300 | 45100 | 45150 | 45150 | 45100 | 377 |
| 448 | 20241118 | 120400 | 4015536600 | 45150 | 45100 | 45150 | 45100 | 33 |
| 449 | 20241118 | 120300 | 4014048250 | 45100 | 45100 | 45100 | 45100 | 16 |
| 450 | 20241118 | 120200 | 4013326650 | 45100 | 45100 | 45100 | 45100 | 14 |
| 451 | 20241118 | 120100 | 4012695250 | 45100 | 45100 | 45150 | 45100 | 63 |
| 452 | 20241118 | 120000 | 4009853850 | 45100 | 45150 | 45150 | 45100 | 24 |
| 453 | 20241118 | 115900 | 4008771250 | 45100 | 45100 | 45100 | 45100 | 45 |
| 454 | 20241118 | 115800 | 4006741750 | 45100 | 45100 | 45150 | 45100 | 70 |
| 455 | 20241118 | 115700 | 4003584650 | 45150 | 45150 | 45150 | 45100 | 2348 |
| 456 | 20241118 | 115600 | 3897573750 | 45150 | 45150 | 45200 | 45150 | 70 |
| 457 | 20241118 | 115500 | 3894412600 | 45150 | 45150 | 45200 | 45150 | 140 |
| 458 | 20241118 | 115400 | 3888087600 | 45150 | 45150 | 45200 | 45150 | 127 |
| 459 | 20241118 | 115300 | 3882353500 | 45150 | 45200 | 45200 | 45150 | 76 |
| 460 | 20241118 | 115200 | 3878921500 | 45200 | 45150 | 45200 | 45150 | 81 |
| 461 | 20241118 | 115100 | 3875260650 | 45200 | 45200 | 45200 | 45150 | 151 |
| 462 | 20241118 | 115000 | 3868436700 | 45150 | 45150 | 45200 | 45150 | 13 |
| 463 | 20241118 | 114900 | 3867849550 | 45150 | 45150 | 45150 | 45150 | 15 |
| 464 | 20241118 | 114800 | 3867172300 | 45150 | 45150 | 45150 | 45150 | 13 |
| 465 | 20241118 | 114700 | 3866585350 | 45200 | 45150 | 45200 | 45150 | 415 |
| 466 | 20241118 | 114600 | 3847833100 | 45200 | 45150 | 45200 | 45150 | 1007 |
| 467 | 20241118 | 114500 | 3802319300 | 45200 | 45200 | 45200 | 45150 | 164 |
| 468 | 20241118 | 114400 | 3794912100 | 45200 | 45150 | 45200 | 45150 | 57 |
| 469 | 20241118 | 114300 | 3792337700 | 45200 | 45200 | 45200 | 45150 | 410 |
| 470 | 20241118 | 114200 | 3773806650 | 45150 | 45150 | 45200 | 45150 | 74 |
| 471 | 20241118 | 114100 | 3770464550 | 45200 | 45150 | 45200 | 45150 | 83 |
| 472 | 20241118 | 114000 | 3766715850 | 45200 | 45200 | 45200 | 45150 | 244 |
| 473 | 20241118 | 113900 | 3755693450 | 45150 | 45150 | 45200 | 45150 | 66 |
| 474 | 20241118 | 113800 | 3752712600 | 45200 | 45150 | 45200 | 45150 | 371 |
| 475 | 20241118 | 113700 | 3735952500 | 45150 | 45150 | 45200 | 45150 | 82 |
| 476 | 20241118 | 113600 | 3732249050 | 45150 | 45150 | 45200 | 45150 | 92 |
| 477 | 20241118 | 113500 | 3728092750 | 45150 | 45200 | 45200 | 45150 | 84 |
| 478 | 20241118 | 113400 | 3724299900 | 45200 | 45150 | 45200 | 45150 | 136 |
| 479 | 20241118 | 113300 | 3718153650 | 45200 | 45150 | 45200 | 45150 | 57 |
| 480 | 20241118 | 113200 | 3715579550 | 45150 | 45150 | 45200 | 45150 | 36 |
| 481 | 20241118 | 113100 | 3713953150 | 45150 | 45150 | 45200 | 45150 | 50 |
| 482 | 20241118 | 113000 | 3711694000 | 45150 | 45150 | 45200 | 45150 | 30 |
| 483 | 20241118 | 112900 | 3710339450 | 45200 | 45250 | 45250 | 45200 | 110 |
| 484 | 20241118 | 112800 | 3705365900 | 45200 | 45200 | 45200 | 45200 | 15 |
| 485 | 20241118 | 112700 | 3704687900 | 45200 | 45200 | 45200 | 45200 | 57 |
| 486 | 20241118 | 112600 | 3702111500 | 45250 | 45200 | 45250 | 45200 | 107 |
| 487 | 20241118 | 112500 | 3697274750 | 45200 | 45200 | 45200 | 45200 | 45 |
| 488 | 20241118 | 112400 | 3695240750 | 45250 | 45200 | 45250 | 45200 | 65 |
| 489 | 20241118 | 112300 | 3692302700 | 45200 | 45200 | 45250 | 45200 | 1881 |
| 490 | 20241118 | 112200 | 3607279150 | 45200 | 45250 | 45250 | 45200 | 189 |
| 491 | 20241118 | 112100 | 3598730850 | 45300 | 45250 | 45300 | 45250 | 312 |
| 492 | 20241118 | 112000 | 3584608850 | 45300 | 45250 | 45300 | 45250 | 48 |
| 493 | 20241118 | 111900 | 3582435600 | 45250 | 45250 | 45300 | 45250 | 1016 |
| 494 | 20241118 | 111800 | 3536418150 | 45250 | 45250 | 45250 | 45250 | 135 |
| 495 | 20241118 | 111700 | 3530309400 | 45250 | 45250 | 45300 | 45200 | 89 |
| 496 | 20241118 | 111600 | 3526282450 | 45250 | 45250 | 45250 | 45250 | 69 |
| 497 | 20241118 | 111500 | 3523160200 | 45250 | 45250 | 45300 | 45250 | 115 |
| 498 | 20241118 | 111400 | 3517954950 | 45300 | 45250 | 45300 | 45250 | 663 |
| 499 | 20241118 | 111300 | 3487947600 | 45250 | 45250 | 45300 | 45250 | 695 |
| 500 | 20241118 | 111200 | 3456498650 | 45250 | 45250 | 45250 | 45250 | 155 |
| 501 | 20241118 | 111100 | 3449484900 | 45250 | 45250 | 45250 | 45250 | 72 |
| 502 | 20241118 | 111000 | 3446226900 | 45250 | 45250 | 45300 | 45250 | 277 |
| 503 | 20241118 | 110900 | 3433690900 | 45250 | 45250 | 45250 | 45250 | 111 |
| 504 | 20241118 | 110800 | 3428668150 | 45250 | 45250 | 45300 | 45250 | 102 |
| 505 | 20241118 | 110700 | 3424051900 | 45250 | 45250 | 45300 | 45250 | 38 |
| 506 | 20241118 | 110600 | 3422332300 | 45250 | 45250 | 45300 | 45250 | 156 |
| 507 | 20241118 | 110500 | 3415267950 | 45250 | 45250 | 45300 | 45250 | 569 |
| 508 | 20241118 | 110400 | 3389509750 | 45200 | 45200 | 45250 | 45200 | 67 |
| 509 | 20241118 | 110300 | 3386481150 | 45200 | 45200 | 45250 | 45150 | 617 |
| 510 | 20241118 | 110200 | 3358592750 | 45200 | 45150 | 45200 | 45100 | 1234 |
| 511 | 20241118 | 110100 | 3302860450 | 45100 | 45100 | 45150 | 45050 | 1147 |
| 512 | 20241118 | 110000 | 3251105500 | 45050 | 45000 | 45100 | 44950 | 2629 |
| 513 | 20241118 | 105900 | 3132695050 | 44950 | 45000 | 45000 | 44950 | 637 |
| 514 | 20241118 | 105800 | 3104031050 | 44950 | 44900 | 44950 | 44900 | 353 |
| 515 | 20241118 | 105700 | 3088165200 | 44900 | 44900 | 44950 | 44900 | 43 |
| 516 | 20241118 | 105600 | 3086234050 | 44900 | 44900 | 44950 | 44900 | 112 |
| 517 | 20241118 | 105500 | 3081204500 | 44900 | 44950 | 44950 | 44900 | 133 |
| 518 | 20241118 | 105400 | 3075229400 | 44900 | 44950 | 44950 | 44900 | 52 |
| 519 | 20241118 | 105300 | 3072892600 | 44950 | 44900 | 44950 | 44900 | 137 |
| 520 | 20241118 | 105200 | 3066734950 | 44900 | 44900 | 44950 | 44900 | 1034 |
| 521 | 20241118 | 105100 | 3020258400 | 44950 | 44900 | 44950 | 44900 | 35 |
| 522 | 20241118 | 105000 | 3018686700 | 44950 | 44800 | 44950 | 44800 | 2156 |
| 523 | 20241118 | 104900 | 2921861300 | 44850 | 44850 | 44850 | 44850 | 11 |
| 524 | 20241118 | 104800 | 2921367950 | 44800 | 44800 | 44850 | 44800 | 278 |
| 525 | 20241118 | 104700 | 2908908250 | 44800 | 44850 | 44850 | 44800 | 129 |
| 526 | 20241118 | 104600 | 2903123250 | 44850 | 44800 | 44850 | 44800 | 147 |
| 527 | 20241118 | 104500 | 2896532250 | 44800 | 44850 | 44850 | 44800 | 487 |
| 528 | 20241118 | 104400 | 2874693200 | 44800 | 44800 | 44850 | 44800 | 66 |
| 529 | 20241118 | 104300 | 2871736350 | 44800 | 44800 | 44850 | 44750 | 724 |
| 530 | 20241118 | 104200 | 2839298800 | 44800 | 44750 | 44800 | 44750 | 119 |
| 531 | 20241118 | 104100 | 2833973000 | 44750 | 44750 | 44800 | 44750 | 33 |
| 532 | 20241118 | 104000 | 2832495950 | 44750 | 44750 | 44800 | 44750 | 36 |
| 533 | 20241118 | 103900 | 2830884850 | 44800 | 44800 | 44800 | 44750 | 59 |
| 534 | 20241118 | 103800 | 2828242300 | 44750 | 44750 | 44750 | 44750 | 69 |
| 535 | 20241118 | 103700 | 2825154550 | 44750 | 44750 | 44750 | 44750 | 50 |
| 536 | 20241118 | 103600 | 2822917050 | 44750 | 44750 | 44750 | 44750 | 23 |
| 537 | 20241118 | 103500 | 2821887800 | 44750 | 44750 | 44750 | 44750 | 27 |
| 538 | 20241118 | 103400 | 2820679550 | 44800 | 44750 | 44800 | 44750 | 99 |
| 539 | 20241118 | 103300 | 2816248550 | 44750 | 44750 | 44800 | 44750 | 89 |
| 540 | 20241118 | 103200 | 2812265750 | 44750 | 44750 | 44750 | 44750 | 45 |
| 541 | 20241118 | 103100 | 2810252000 | 44750 | 44750 | 44750 | 44750 | 107 |
| 542 | 20241118 | 103000 | 2805463750 | 44750 | 44800 | 44800 | 44750 | 28 |
| 543 | 20241118 | 102900 | 2804210700 | 44750 | 44750 | 44800 | 44750 | 52 |
| 544 | 20241118 | 102800 | 2801882900 | 44800 | 44800 | 44800 | 44750 | 43 |
| 545 | 20241118 | 102700 | 2799957300 | 44750 | 44800 | 44800 | 44750 | 113 |
| 546 | 20241118 | 102600 | 2794894950 | 44800 | 44800 | 44850 | 44750 | 31 |
| 547 | 20241118 | 102500 | 2793505950 | 44850 | 44900 | 44900 | 44800 | 4341 |
| 548 | 20241118 | 102400 | 2598766250 | 44900 | 44950 | 44950 | 44900 | 614 |
| 549 | 20241118 | 102300 | 2571196600 | 44900 | 44900 | 44950 | 44900 | 112 |
| 550 | 20241118 | 102200 | 2566164450 | 44900 | 44900 | 44950 | 44900 | 168 |
| 551 | 20241118 | 102100 | 2558619150 | 44900 | 44950 | 44950 | 44900 | 414 |
| 552 | 20241118 | 102000 | 2540011050 | 44900 | 44900 | 44900 | 44900 | 43 |
| 553 | 20241118 | 101900 | 2538080350 | 44900 | 44900 | 44950 | 44900 | 240 |
| 554 | 20241118 | 101800 | 2527294600 | 44900 | 44900 | 44950 | 44900 | 80 |
| 555 | 20241118 | 101700 | 2523699000 | 44900 | 44900 | 44900 | 44900 | 48 |
| 556 | 20241118 | 101600 | 2521543800 | 44900 | 44900 | 44900 | 44900 | 15 |
| 557 | 20241118 | 101500 | 2520870300 | 44900 | 44900 | 44900 | 44900 | 13 |
| 558 | 20241118 | 101400 | 2520286600 | 44950 | 44850 | 44950 | 44850 | 1099 |
| 559 | 20241118 | 101300 | 2470922800 | 44900 | 44750 | 44900 | 44750 | 1568 |
| 560 | 20241118 | 101200 | 2400556500 | 44750 | 44750 | 44750 | 44750 | 18 |
| 561 | 20241118 | 101100 | 2399751000 | 44750 | 44800 | 44800 | 44750 | 129 |
| 562 | 20241118 | 101000 | 2393971850 | 44800 | 44850 | 44850 | 44800 | 955 |
| 563 | 20241118 | 100900 | 2351155000 | 44850 | 44800 | 44850 | 44800 | 89 |
| 564 | 20241118 | 100800 | 2347164950 | 44850 | 44850 | 44850 | 44800 | 10 |
| 565 | 20241118 | 100700 | 2346716800 | 44800 | 44850 | 44850 | 44800 | 19 |
| 566 | 20241118 | 100600 | 2345864750 | 44850 | 44850 | 44850 | 44800 | 221 |
| 567 | 20241118 | 100500 | 2335954200 | 44850 | 44850 | 44900 | 44850 | 1177 |
| 568 | 20241118 | 100400 | 2283165700 | 44850 | 44850 | 44850 | 44850 | 160 |
| 569 | 20241118 | 100300 | 2275989700 | 44850 | 44850 | 44900 | 44850 | 11 |
| 570 | 20241118 | 100200 | 2275496200 | 44850 | 44850 | 44850 | 44800 | 81 |
| 571 | 20241118 | 100100 | 2271864200 | 44850 | 44800 | 44850 | 44800 | 45 |
| 572 | 20241118 | 100000 | 2269846150 | 44850 | 44800 | 44850 | 44800 | 901 |
| 573 | 20241118 | 095900 | 2229436400 | 44800 | 44800 | 44850 | 44800 | 181 |
| 574 | 20241118 | 095800 | 2221323550 | 44800 | 44850 | 44850 | 44800 | 21 |
| 575 | 20241118 | 095700 | 2220381750 | 44850 | 44800 | 44850 | 44800 | 72 |
| 576 | 20241118 | 095600 | 2217156050 | 44800 | 44850 | 44850 | 44800 | 829 |
| 577 | 20241118 | 095500 | 2180015150 | 44800 | 44800 | 44800 | 44800 | 96 |
| 578 | 20241118 | 095400 | 2175714350 | 44800 | 44750 | 44850 | 44750 | 159 |
| 579 | 20241118 | 095300 | 2168593100 | 44750 | 44650 | 44750 | 44650 | 702 |
| 580 | 20241118 | 095200 | 2137180350 | 44700 | 44600 | 44700 | 44600 | 706 |
| 581 | 20241118 | 095100 | 2105658100 | 44600 | 44500 | 44600 | 44500 | 435 |
| 582 | 20241118 | 095000 | 2086273900 | 44500 | 44500 | 44550 | 44500 | 41 |
| 583 | 20241118 | 094900 | 2084449150 | 44500 | 44500 | 44550 | 44500 | 131 |
| 584 | 20241118 | 094800 | 2078619150 | 44500 | 44500 | 44500 | 44500 | 29 |
| 585 | 20241118 | 094700 | 2077328650 | 44500 | 44500 | 44550 | 44500 | 43 |
| 586 | 20241118 | 094600 | 2075413600 | 44550 | 44500 | 44550 | 44500 | 234 |
| 587 | 20241118 | 094500 | 2064994250 | 44550 | 44500 | 44550 | 44500 | 249 |
| 588 | 20241118 | 094400 | 2053909300 | 44500 | 44500 | 44550 | 44500 | 77 |
| 589 | 20241118 | 094300 | 2050481800 | 44500 | 44550 | 44550 | 44500 | 270 |
| 590 | 20241118 | 094200 | 2038464050 | 44500 | 44500 | 44500 | 44500 | 434 |
| 591 | 20241118 | 094100 | 2019151050 | 44500 | 44650 | 44650 | 44500 | 1022 |
| 592 | 20241118 | 094000 | 1973609950 | 44600 | 44600 | 44600 | 44550 | 131 |
| 593 | 20241118 | 093900 | 1967767900 | 44550 | 44600 | 44600 | 44550 | 665 |
| 594 | 20241118 | 093800 | 1938111050 | 44600 | 44700 | 44700 | 44600 | 1518 |
| 595 | 20241118 | 093700 | 1870376000 | 44650 | 44650 | 44750 | 44650 | 169 |
| 596 | 20241118 | 093600 | 1862820400 | 44650 | 44750 | 44750 | 44650 | 1774 |
| 597 | 20241118 | 093500 | 1783527250 | 44750 | 44750 | 44750 | 44750 | 130 |
| 598 | 20241118 | 093400 | 1777709750 | 44850 | 44900 | 44900 | 44750 | 1908 |
| 599 | 20241118 | 093300 | 1692172450 | 44850 | 44900 | 44900 | 44850 | 1161 |
| 600 | 20241118 | 093200 | 1640057150 | 44950 | 45000 | 45000 | 44950 | 189 |
| 601 | 20241118 | 093100 | 1631561200 | 45000 | 44900 | 45000 | 44850 | 5595 |
| 602 | 20241118 | 093000 | 1380251200 | 44900 | 44850 | 44900 | 44850 | 28 |
| 603 | 20241118 | 092900 | 1378994600 | 44850 | 44950 | 44950 | 44850 | 513 |
| 604 | 20241118 | 092800 | 1355960250 | 44950 | 44900 | 45000 | 44900 | 412 |
| 605 | 20241118 | 092700 | 1337443550 | 44900 | 44750 | 44900 | 44750 | 7480 |
| 606 | 20241118 | 092600 | 1002694250 | 44750 | 44800 | 44900 | 44750 | 2918 |
| 607 | 20241118 | 092500 | 871925550 | 44750 | 44800 | 44800 | 44750 | 239 |
| 608 | 20241118 | 092400 | 861228900 | 44850 | 44800 | 44850 | 44800 | 485 |
| 609 | 20241118 | 092300 | 839500500 | 44800 | 44900 | 44900 | 44800 | 1139 |
| 610 | 20241118 | 092200 | 788416350 | 44900 | 44850 | 44900 | 44850 | 85 |
| 611 | 20241118 | 092100 | 784603850 | 44850 | 44850 | 44850 | 44800 | 200 |
| 612 | 20241118 | 092000 | 775634000 | 44850 | 44850 | 44900 | 44800 | 134 |
| 613 | 20241118 | 091900 | 769623900 | 44850 | 44850 | 44850 | 44800 | 616 |
| 614 | 20241118 | 091800 | 741996450 | 44900 | 45000 | 45000 | 44900 | 467 |
| 615 | 20241118 | 091700 | 721023650 | 44950 | 44900 | 44950 | 44850 | 706 |
| 616 | 20241118 | 091600 | 689338050 | 44950 | 44950 | 44950 | 44950 | 26 |
| 617 | 20241118 | 091500 | 688169350 | 44950 | 45000 | 45000 | 44950 | 99 |
| 618 | 20241118 | 091400 | 683718300 | 45000 | 45050 | 45050 | 44950 | 69 |
| 619 | 20241118 | 091300 | 680614800 | 45050 | 44850 | 45050 | 44850 | 1917 |
| 620 | 20241118 | 091200 | 594404750 | 44850 | 44750 | 44850 | 44650 | 2564 |
| 621 | 20241118 | 091100 | 479719000 | 44800 | 44750 | 44800 | 44750 | 482 |
| 622 | 20241118 | 091000 | 458129200 | 44750 | 44950 | 44950 | 44750 | 2106 |
| 623 | 20241118 | 090900 | 363610600 | 44950 | 44900 | 44950 | 44850 | 1200 |
| 624 | 20241118 | 090800 | 309742750 | 44900 | 44950 | 45000 | 44850 | 398 |
| 625 | 20241118 | 090700 | 291859700 | 45000 | 45000 | 45000 | 44950 | 208 |
| 626 | 20241118 | 090600 | 282506250 | 45000 | 45000 | 45000 | 44900 | 370 |
| 627 | 20241118 | 090500 | 265871550 | 44850 | 45000 | 45000 | 44850 | 1263 |
| 628 | 20241118 | 090400 | 209077800 | 44950 | 44850 | 45000 | 44850 | 1370 |
| 629 | 20241118 | 090300 | 147536400 | 44850 | 44700 | 44900 | 44700 | 448 |
| 630 | 20241118 | 090200 | 127457350 | 44650 | 44600 | 44700 | 44550 | 995 |
| 631 | 20241118 | 090100 | 83072550 | 44600 | 44350 | 44600 | 44300 | 592 |
| 632 | 20241118 | 090000 | 56766650 | 44350 | 44200 | 44500 | 44200 | 1273 |